Nippon Hume Corp. 5262
TSE · Japan · Non-Energy Minerals
¥1,082.00-17.00 (-1.55%)
Market closed· · JPY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · JPY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-02 | ¥1,082.00 | -1.55% | ¥1,088.00 | ¥1,093.00 | ¥1,076.00 | 217.90K |
| 2026-10-01 | ¥1,099.00 | -1.88% | ¥1,113.00 | ¥1,115.00 | ¥1,090.00 | 197.40K |
| 2026-09-30 | ¥1,120.00 | +1.82% | ¥1,100.00 | ¥1,124.00 | ¥1,100.00 | 137.40K |
| 2026-09-29 | ¥1,100.00 | -3.00% | ¥1,121.00 | ¥1,122.00 | ¥1,098.00 |
| 211.90K |
| 2026-09-28 | ¥1,134.00 | +0.53% | ¥1,143.00 | ¥1,148.00 | ¥1,127.00 | 215.60K |
| 2026-09-25 | ¥1,128.00 | +0.80% | ¥1,120.00 | ¥1,133.00 | ¥1,120.00 | 139.00K |
| 2026-09-24 | ¥1,119.00 | -0.09% | ¥1,123.00 | ¥1,131.00 | ¥1,117.00 | 183.10K |
| 2026-09-18 | ¥1,120.00 | -1.23% | ¥1,134.00 | ¥1,139.00 | ¥1,120.00 | 170.30K |
| 2026-09-17 | ¥1,134.00 | 0.00% | ¥1,141.00 | ¥1,150.00 | ¥1,128.00 | 190.30K |
| 2026-09-16 | ¥1,134.00 | -1.48% | ¥1,155.00 | ¥1,159.00 | ¥1,134.00 | 192.40K |
| 2026-09-15 | ¥1,151.00 | +0.61% | ¥1,147.00 | ¥1,157.00 | ¥1,138.00 | 201.90K |
| 2026-09-14 | ¥1,144.00 | +0.44% | ¥1,143.00 | ¥1,155.00 | ¥1,129.00 | 204.60K |
| 2026-09-11 | ¥1,139.00 | +0.18% | ¥1,129.00 | ¥1,147.00 | ¥1,125.00 | 206.20K |
| 2026-09-10 | ¥1,137.00 | -1.64% | ¥1,151.00 | ¥1,157.00 | ¥1,131.00 | 233.80K |
| 2026-09-09 | ¥1,156.00 | +0.96% | ¥1,138.00 | ¥1,168.00 | ¥1,134.00 | 261.60K |
| 2026-09-08 | ¥1,145.00 | -1.55% | ¥1,163.00 | ¥1,164.00 | ¥1,145.00 | 173.40K |
| 2026-09-07 | ¥1,163.00 | +3.19% | ¥1,140.00 | ¥1,171.00 | ¥1,139.00 | 347.70K |
| 2026-09-04 | ¥1,127.00 | +0.63% | ¥1,126.00 | ¥1,132.00 | ¥1,120.00 | 125.30K |
| 2026-09-03 | ¥1,120.00 | -0.44% | ¥1,128.00 | ¥1,136.00 | ¥1,118.00 | 183.40K |
| 2026-09-02 | ¥1,125.00 | -3.02% | ¥1,149.00 | ¥1,149.00 | ¥1,122.00 | 197.00K |
| 2026-09-01 | ¥1,160.00 | -0.09% | ¥1,156.00 | ¥1,174.00 | ¥1,155.00 | 163.90K |
| 2026-08-31 | ¥1,161.00 | +0.52% | ¥1,157.00 | ¥1,169.00 | ¥1,139.00 | 170.70K |
| 2026-08-28 | ¥1,155.00 | -0.86% | ¥1,159.00 | ¥1,166.00 | ¥1,151.00 | 145.80K |
| 2026-08-27 | ¥1,165.00 | +1.75% | ¥1,151.00 | ¥1,165.00 | ¥1,142.00 | 221.30K |
| 2026-08-26 | ¥1,145.00 | +0.17% | ¥1,144.00 | ¥1,161.00 | ¥1,143.00 | 130.90K |
| 2026-08-25 | ¥1,143.00 | +1.06% | ¥1,139.00 | ¥1,145.00 | ¥1,132.00 | 122.00K |
| 2026-08-24 | ¥1,131.00 | -0.96% | ¥1,151.00 | ¥1,171.00 | ¥1,130.00 | 250.80K |
| 2026-08-21 | ¥1,142.00 | -0.61% | ¥1,138.00 | ¥1,148.00 | ¥1,128.00 | 148.50K |
| 2026-08-20 | ¥1,149.00 | +2.22% | ¥1,127.00 | ¥1,150.00 | ¥1,117.00 | 196.10K |
| 2026-08-19 | ¥1,124.00 | -1.58% | ¥1,136.00 | ¥1,151.00 | ¥1,116.00 | 305.40K |
| 2026-08-18 | ¥1,142.00 | +1.51% | ¥1,121.00 | ¥1,158.00 | ¥1,109.00 | 350.10K |
| 2026-08-17 | ¥1,125.00 | -1.83% | ¥1,147.00 | ¥1,163.00 | ¥1,123.00 | 292.70K |
| 2026-08-14 | ¥1,146.00 | -1.46% | ¥1,175.00 | ¥1,177.00 | ¥1,141.00 | 347.50K |
| 2026-08-13 | ¥1,163.00 | +3.29% | ¥1,130.00 | ¥1,164.00 | ¥1,120.00 | 395.00K |
| 2026-08-12 | ¥1,126.00 | +0.90% | ¥1,120.00 | ¥1,146.00 | ¥1,116.00 | 339.50K |
| 2026-08-10 | ¥1,116.00 | +4.99% | ¥1,079.00 | ¥1,120.00 | ¥1,079.00 | 505.10K |
| 2026-08-07 | ¥1,063.00 | +0.85% | ¥1,066.00 | ¥1,069.00 | ¥1,036.00 | 393.30K |
| 2026-08-06 | ¥1,054.00 | -0.19% | ¥1,062.00 | ¥1,071.00 | ¥1,046.00 | 218.00K |
| 2026-08-05 | ¥1,056.00 | +1.44% | ¥1,038.00 | ¥1,063.00 | ¥1,037.00 | 147.80K |
| 2026-08-04 | ¥1,041.00 | +0.10% | ¥1,045.00 | ¥1,048.00 | ¥1,036.00 | 139.10K |
| 2026-08-03 | ¥1,040.00 | -0.38% | ¥1,036.00 | ¥1,045.00 | ¥1,019.00 | 201.30K |
| 2026-07-31 | ¥1,044.00 | -0.19% | ¥1,054.00 | ¥1,056.00 | ¥1,037.00 | 139.30K |
| 2026-07-30 | ¥1,046.00 | +0.87% | ¥1,041.00 | ¥1,049.00 | ¥1,033.00 | 170.40K |
| 2026-07-29 | ¥1,037.00 | -1.14% | ¥1,091.00 | ¥1,091.00 | ¥1,030.00 | 331.30K |
| 2026-07-28 | ¥1,049.00 | -2.33% | ¥1,071.00 | ¥1,074.00 | ¥1,041.00 | 147.00K |
| 2026-07-27 | ¥1,074.00 | +4.78% | ¥1,033.00 | ¥1,077.00 | ¥1,030.00 | 302.20K |
| 2026-07-24 | ¥1,025.00 | +0.20% | ¥1,015.00 | ¥1,030.00 | ¥1,010.00 | 107.30K |
| 2026-07-23 | ¥1,023.00 | +0.49% | ¥1,013.00 | ¥1,032.00 | ¥1,013.00 | 108.00K |
| 2026-07-22 | ¥1,018.00 | +0.30% | ¥1,014.00 | ¥1,026.00 | ¥1,006.00 | 181.50K |
| 2026-07-21 | ¥1,015.00 | +1.10% | ¥1,010.00 | ¥1,022.00 | ¥1,010.00 | 199.00K |
| 2026-07-17 | ¥1,004.00 | -1.47% | ¥1,015.00 | ¥1,020.00 | ¥988.00 | 400.80K |
| 2026-07-16 | ¥1,019.00 | -1.26% | ¥1,024.00 | ¥1,046.00 | ¥1,018.00 | 237.80K |
| 2026-07-15 | ¥1,032.00 | +0.10% | ¥1,032.00 | ¥1,039.00 | ¥1,021.00 | 138.70K |
| 2026-07-14 | ¥1,031.00 | -0.19% | ¥1,031.00 | ¥1,040.00 | ¥1,024.00 | 137.50K |
| 2026-07-13 | ¥1,033.00 | -0.29% | ¥1,043.00 | ¥1,053.00 | ¥1,031.00 | 171.90K |
| 2026-07-10 | ¥1,036.00 | -0.10% | ¥1,036.00 | ¥1,049.00 | ¥1,035.00 | 127.40K |
| 2026-07-09 | ¥1,037.00 | -0.29% | ¥1,038.00 | ¥1,044.00 | ¥1,028.00 | 127.00K |
| 2026-07-08 | ¥1,040.00 | -1.42% | ¥1,057.00 | ¥1,060.00 | ¥1,040.00 | 193.90K |
| 2026-07-07 | ¥1,055.00 | -1.40% | ¥1,089.00 | ¥1,098.00 | ¥1,050.00 | 221.70K |
| 2026-07-06 | ¥1,070.00 | +0.19% | ¥1,070.00 | ¥1,084.00 | ¥1,070.00 | 147.10K |
| 2026-07-03 | ¥1,068.00 | +2.30% | ¥1,050.00 | ¥1,068.00 | ¥1,040.00 | 201.40K |
| 2026-07-02 | ¥1,044.00 | +0.29% | ¥1,046.00 | ¥1,072.00 | ¥1,041.00 | 173.90K |
| 2026-07-01 | ¥1,041.00 | -1.51% | ¥1,057.00 | ¥1,065.00 | ¥1,038.00 | 101.80K |
| 2026-06-30 | ¥1,057.00 | -0.94% | ¥1,071.00 | ¥1,077.00 | ¥1,052.00 | 240.50K |
| 2026-06-29 | ¥1,067.00 | +5.33% | ¥1,028.00 | ¥1,067.00 | ¥1,028.00 | 275.10K |
| 2026-06-26 | ¥1,013.00 | +0.30% | ¥1,011.00 | ¥1,023.00 | ¥1,010.00 | 151.30K |
| 2026-06-25 | ¥1,010.00 | +0.10% | ¥1,029.00 | ¥1,030.00 | ¥1,010.00 | 185.50K |
| 2026-06-24 | ¥1,009.00 | -0.10% | ¥1,016.00 | ¥1,021.00 | ¥1,009.00 | 174.90K |
| 2026-06-23 | ¥1,010.00 | -1.94% | ¥1,024.00 | ¥1,028.00 | ¥1,010.00 | 161.10K |
| 2026-06-22 | ¥1,030.00 | +0.49% | ¥1,015.00 | ¥1,034.00 | ¥1,012.00 | 171.30K |
| 2026-06-19 | ¥1,025.00 | -0.77% | ¥1,030.00 | ¥1,038.00 | ¥1,016.00 | 154.30K |
| 2026-06-18 | ¥1,033.00 | -2.36% | ¥1,048.00 | ¥1,063.00 | ¥1,033.00 | 176.90K |
| 2026-06-17 | ¥1,058.00 | +4.44% | ¥1,018.00 | ¥1,078.00 | ¥1,018.00 | 282.20K |
| 2026-06-16 | ¥1,013.00 | -2.60% | ¥1,035.00 | ¥1,037.00 | ¥1,010.00 | 162.30K |
| 2026-06-15 | ¥1,040.00 | +1.46% | ¥1,035.00 | ¥1,044.00 | ¥1,027.00 | 132.10K |
| 2026-06-12 | ¥1,025.00 | +0.10% | ¥1,045.00 | ¥1,048.00 | ¥1,014.00 | 188.20K |
| 2026-06-11 | ¥1,024.00 | -5.19% | ¥1,055.00 | ¥1,066.00 | ¥1,019.00 | 311.90K |
| 2026-06-10 | ¥1,080.00 | +0.56% | ¥1,074.00 | ¥1,092.00 | ¥1,062.00 | 309.40K |
| 2026-06-09 | ¥1,074.00 | +3.67% | ¥1,046.00 | ¥1,077.00 | ¥1,042.00 | 308.30K |
| 2026-06-08 | ¥1,036.00 | -1.15% | ¥1,030.00 | ¥1,038.00 | ¥1,011.00 | 403.10K |
| 2026-06-05 | ¥1,048.00 | +6.18% | ¥1,000.00 | ¥1,059.00 | ¥1,000.00 | 486.20K |
| 2026-06-04 | ¥987.00 | -1.89% | ¥1,000.00 | ¥1,007.00 | ¥987.00 | 315.30K |
| 2026-06-03 | ¥1,006.00 | -0.98% | ¥1,007.00 | ¥1,015.00 | ¥996.00 | 367.90K |
| 2026-06-02 | ¥1,016.00 | -1.36% | ¥1,021.00 | ¥1,023.00 | ¥996.00 | 311.20K |
| 2026-06-01 | ¥1,030.00 | -0.68% | ¥1,038.00 | ¥1,041.00 | ¥1,021.00 | 295.00K |
| 2026-05-29 | ¥1,037.00 | +0.97% | ¥1,027.00 | ¥1,051.00 | ¥1,023.00 | 241.20K |
| 2026-05-28 | ¥1,027.00 | -1.72% | ¥1,050.00 | ¥1,053.00 | ¥1,020.00 | 301.80K |
| 2026-05-27 | ¥1,045.00 | -1.42% | ¥1,057.00 | ¥1,062.00 | ¥1,033.00 | 366.30K |
| 2026-05-26 | ¥1,060.00 | -1.03% | ¥1,071.00 | ¥1,073.00 | ¥1,052.00 | 219.60K |
| 2026-05-25 | ¥1,071.00 | -0.46% | ¥1,084.00 | ¥1,096.00 | ¥1,069.00 | 273.20K |